Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
36,380.17
+176.95 (+0.49%)
Daily Price
Updated: 1:51 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
27615
27683
27526
27679
0
+91.40(+0.33%)
Oct 30, 2022
27404
27603
27393
27588
0
+482.30(+1.78%)
Oct 27, 2022
27097
27266
26981
27105
0
-240.00(-0.88%)
Oct 26, 2022
27407
27450
27331
27345
0
-86.60(-0.32%)
Oct 25, 2022
27411
27578
27405
27432
0
+181.50(+0.67%)
Oct 24, 2022
27113
27338
27073
27250
0
+275.40(+1.02%)
Oct 23, 2022
27233
27309
26975
26975
0
+84.30(+0.31%)
Oct 20, 2022
26904
26985
26869
26891
0
-116.40(-0.43%)
Oct 19, 2022
26982
27093
26872
27007
0
-250.40(-0.92%)
Oct 18, 2022
27225
27371
27193
27257
0
+101.30(+0.37%)
Oct 17, 2022
27168
27230
26910
27156
0
+380.30(+1.42%)
Oct 16, 2022
26785
26815
26649
26776
0
-315.00(-1.16%)
Oct 13, 2022
26599
27180
26595
27091
0
+853.40(+3.25%)
Oct 12, 2022
26398
26408
26237
26237
0
-159.40(-0.60%)
Oct 11, 2022
26353
26496
26313
26397
0
-4.40(-0.02%)
Oct 10, 2022
26757
26760
26370
26401
0
-714.90(-2.64%)
Oct 06, 2022
26976
27199
26922
27116
0
-195.20(-0.71%)
Oct 05, 2022
27138
27399
27138
27311
0
+190.80(+0.70%)
Oct 04, 2022
27211
27217
27031
27120
0
+128.30(+0.48%)
Oct 03, 2022
26654
26994
26634
26992
0
+776.40(+2.96%)
Oct 02, 2022
25779
26224
25622
26216
0
+278.60(+1.07%)
Sep 29, 2022
26240
26274
25806
25937
0
-484.90(-1.84%)
Sep 28, 2022
26280
26459
26222
26422
0
+248.10(+0.95%)
Sep 27, 2022
26423
26516
25938
26174
0
-397.90(-1.50%)
Sep 26, 2022
26585
26680
26524
26572
0
+140.30(+0.53%)
Sep 25, 2022
26779
26779
26425
26432
0
-722.20(-2.66%)
Sep 21, 2022
27054
27197
26955
27154
0
-159.30(-0.58%)
Sep 20, 2022
27441
27467
27298
27313
0
-375.30(-1.36%)
Sep 19, 2022
27789
27907
27628
27688
0
+120.70(+0.44%)
Sep 15, 2022
27631
27655
27526
27568
0
-308.20(-1.11%)
Sep 14, 2022
27874
27946
27801
27876
0
+57.30(+0.21%)
Sep 13, 2022
28133
28142
27796
27819
0
-796.00(-2.78%)
Sep 12, 2022
28556
28660
28530
28615
0
+72.50(+0.25%)
Sep 11, 2022
28484
28613
28438
28542
0
+327.30(+1.16%)
Sep 08, 2022
28205
28286
28091
28215
0
+149.50(+0.53%)
Sep 07, 2022
27733
28084
27718
28065
0
+635.00(+2.31%)
Sep 06, 2022
27546
27546
27269
27430
0
-196.20(-0.71%)
Sep 05, 2022
27650
27814
27558
27626
0
+6.90(+0.02%)
Sep 04, 2022
27567
27673
27512
27620
0
-31.20(-0.11%)
Sep 01, 2022
27756
27772
27571
27651
0
-10.70(-0.04%)
Aug 31, 2022
27797
27833
27590
27662
0
-430.00(-1.53%)
Aug 30, 2022
27928
28105
27906
28092
0
-104.10(-0.37%)
Aug 29, 2022
28087
28234
27944
28196
0
+316.60(+1.14%)
Aug 28, 2022
28161
28179
27788
27879
0
-762.40(-2.66%)
Aug 25, 2022
28640
28793
28609
28641
0
+162.40(+0.57%)
Aug 24, 2022
28415
28535
28357
28479
0
+165.50(+0.58%)
Aug 23, 2022
28481
28516
28282
28314
0
-139.30(-0.49%)
Aug 22, 2022
28580
28580
28395
28453
0
-341.70(-1.19%)
Aug 21, 2022
28654
28828
28586
28794
0
-135.80(-0.47%)
Aug 18, 2022
29096
29151
28913
28930
0
-11.80(-0.04%)
Aug 17, 2022
28957
29000
28846
28942
0
-280.70(-0.96%)
Aug 16, 2022
28953
29223
28945
29223
0
+353.90(+1.23%)
Aug 15, 2022
28830
28928
28753
28869
0
-2.90(-0.01%)
Aug 14, 2022
28624
28897
28624
28872
0
+324.80(+1.14%)
Aug 11, 2022
28252
28547
28208
28547
0
+727.70(+2.62%)
Aug 09, 2022
27955
27965
27730
27819
0
-180.70(-0.65%)
Aug 08, 2022
28237
28257
27967
28000
0
-249.20(-0.88%)
Aug 07, 2022
28050
28279
28047
28249
0
+73.30(+0.26%)
Aug 04, 2022
27915
28190
27910
28176
0
+243.70(+0.87%)
Aug 03, 2022
27931
28006
27870
27932
0
+190.30(+0.69%)
Aug 02, 2022
27673
27838
27635
27742
0
+147.20(+0.53%)
Aug 01, 2022
27812
27831
27531
27595
0
-398.60(-1.42%)
Jul 31, 2022
27814
27993
27752
27993
0
+191.70(+0.69%)
Jul 28, 2022
27915
28002
27725
27802
0
-13.90(-0.05%)
Jul 27, 2022
27909
28016
27652
27816
0
+99.70(+0.36%)
Jul 26, 2022
27575
27773
27525
27716
0
+60.60(+0.22%)
Jul 25, 2022
27682
27716
27538
27655
0
-44.00(-0.16%)
Jul 24, 2022
27698
27849
27663
27699
0
-215.50(-0.77%)
Jul 21, 2022
27773
27952
27701
27915
0
+111.70(+0.40%)
Jul 20, 2022
27628
27803
27550
27803
0
+122.70(+0.44%)
Jul 19, 2022
27296
27693
27296
27680
0
+718.60(+2.67%)
Jul 18, 2022
27004
27044
26792
26962
0
+173.20(+0.65%)
Jul 14, 2022
26736
26858
26571
26788
0
+145.10(+0.54%)
Jul 13, 2022
26357
26713
26313
26643
0
+164.60(+0.62%)
Jul 12, 2022
26404
26543
26389
26479
0
+142.10(+0.54%)
Jul 11, 2022
26701
26719
26278
26337
0
-475.60(-1.77%)
Jul 10, 2022
26893
27062
26711
26812
0
+295.10(+1.11%)
Jul 07, 2022
26624
26882
26510
26517
0
+26.70(+0.10%)
Jul 06, 2022
26281
26534
26137
26490
0
+382.80(+1.47%)
Jul 05, 2022
26190
26299
26051
26108
0
-315.80(-1.20%)
Jul 04, 2022
26386
26532
26295
26424
0
+269.70(+1.03%)
Jul 03, 2022
26087
26259
25946
26154
0
+218.20(+0.84%)
Jun 30, 2022
26461
26531
25842
25936
0
-457.40(-1.73%)
Jun 29, 2022
26753
26753
26324
26393
0
-411.60(-1.54%)
Jun 28, 2022
26814
26859
26688
26805
0
-244.90(-0.91%)
Jun 27, 2022
26796
27062
26790
27050
0
+178.20(+0.66%)
Jun 26, 2022
26742
26938
26665
26871
0
+379.30(+1.43%)
Jun 23, 2022
26228
26519
26149
26492
0
+320.80(+1.23%)
Jun 22, 2022
26135
26402
26040
26171
0
+21.60(+0.08%)
Jun 21, 2022
26442
26463
26149
26150
0
-96.70(-0.37%)
Jun 20, 2022
26071
26419
25972
26246
0
+475.10(+1.84%)
Jun 19, 2022
26157
26157
25520
25771
0
-191.80(-0.74%)
Jun 16, 2022
25988
26072
25721
25963
0
-468.20(-1.77%)
Jun 15, 2022
26716
26948
26431
26431
0
+105.00(+0.40%)
Jun 14, 2022
26626
26639
26322
26326
0
-303.70(-1.14%)
Jun 13, 2022
26556
26658
26358
26630
0
-357.50(-1.32%)
Jun 12, 2022
27370
27389
26948
26987
0
-836.90(-3.01%)
Jun 09, 2022
27996
28044
27795
27824
0
-422.20(-1.49%)
Jun 08, 2022
28189
28390
28189
28246
0
+12.20(+0.04%)
Jun 07, 2022
28100
28234
28090
28234
0
+290.40(+1.04%)
Jun 06, 2022
27985
28095
27863
27944
0
+28.00(+0.10%)
Jun 05, 2022
27550
27980
27524
27916
0
+154.30(+0.56%)
Jun 02, 2022
27661
27776
27615
27762
0
+347.70(+1.27%)
Jun 01, 2022
27340
27450
27251
27414
0
-44.00(-0.16%)
May 31, 2022
27296
27482
27295
27458
0
+178.10(+0.65%)
May 30, 2022
27318
27463
27251
27280
0
-89.60(-0.33%)
May 29, 2022
27093
27401
27057
27369
0
+587.70(+2.19%)
May 26, 2022
26948
26997
26732
26782
0
+176.90(+0.66%)
May 25, 2022
26685
26899
26598
26605
0
-73.00(-0.27%)
May 24, 2022
26712
26796
26578
26678
0
-70.30(-0.26%)
May 23, 2022
27005
27005
26736
26748
0
-253.40(-0.94%)
May 22, 2022
26991
27048
26833
27002
0
+262.50(+0.98%)
May 19, 2022
26448
26769
26427
26739
0
+336.20(+1.27%)
May 18, 2022
26435
26459
26150
26403
0
-508.40(-1.89%)
May 17, 2022
26827
27053
26741
26911
0
+251.40(+0.94%)
May 16, 2022
26555
26709
26441
26660
0
+112.70(+0.42%)
May 15, 2022
26753
26837
26439
26547
0
+119.40(+0.45%)
May 12, 2022
25919
26480
25904
26428
0
+679.00(+2.64%)
May 11, 2022
25945
26028
25688
25749
0
-464.90(-1.77%)
May 10, 2022
26045
26291
26003
26214
0
+46.50(+0.18%)
May 09, 2022
26149
26247
25774
26167
0
-152.20(-0.58%)
May 08, 2022
26705
26733
26309
26319
0
-684.30(-2.53%)
May 05, 2022
26784
27073
26543
27004
0
+185.10(+0.69%)
May 01, 2022
26851
26965
26611
26818
0
-29.40(-0.11%)
Apr 27, 2022
26430
26877
26348
26848
0
+461.30(+1.75%)
Apr 26, 2022
26313
26407
26051
26387
0
-313.50(-1.17%)
Apr 25, 2022
26743
26809
26593
26700
0
+109.30(+0.41%)
Apr 24, 2022
26692
26764
26488
26591
0
-514.50(-1.90%)
Apr 21, 2022
27198
27206
26904
27105
0
-447.80(-1.63%)
Apr 20, 2022
27259
27581
27253
27553
0
+335.30(+1.23%)
Apr 19, 2022
27211
27390
27066
27218
0
+232.70(+0.86%)
Apr 18, 2022
27096
27101
26778
26985
0
+185.40(+0.69%)
Apr 17, 2022
26831
26852
26571
26800
0
-293.50(-1.08%)
Apr 14, 2022
26932
27204
26785
27093
0
-78.80(-0.29%)
Apr 13, 2022
26926
27201
26891
27172
0
+328.50(+1.22%)
Apr 12, 2022
26436
26886
26430
26844
0
+508.50(+1.93%)
Apr 11, 2022
26607
26675
26304
26335
0
-486.50(-1.81%)
Apr 10, 2022
26878
27004
26720
26822
0
-164.30(-0.61%)
Apr 07, 2022
27097
27185
26764
26986
0
+97.20(+0.36%)
Apr 06, 2022
27032
27042
26802
26889
0
-461.70(-1.69%)
Apr 05, 2022
27534
27550
27215
27350
0
-437.70(-1.58%)
Apr 04, 2022
27966
27966
27662
27788
0
+51.50(+0.19%)
Apr 03, 2022
27686
27754
27579
27736
0
+70.50(+0.25%)
Mar 31, 2022
27624
27738
27400
27666
0
-155.40(-0.56%)
Mar 30, 2022
27810
28102
27764
27821
0
-205.80(-0.73%)
Mar 29, 2022
28251
28281
27736
28027
0
-225.20(-0.80%)
Mar 28, 2022
28173
28252
28064
28252
0
+308.50(+1.10%)
Mar 27, 2022
28084
28084
27813
27944
0
-205.90(-0.73%)
Mar 24, 2022
28339
28339
27947
28150
0
+39.40(+0.14%)
Mar 23, 2022
27694
28110
27625
28110
0
+70.20(+0.25%)
Mar 22, 2022
27607
28056
27604
28040
0
+816.10(+3.00%)
Mar 21, 2022
27091
27284
27076
27224
0
+396.70(+1.48%)
Mar 17, 2022
26650
26862
26593
26827
0
+174.50(+0.65%)
Mar 16, 2022
26170
26703
26153
26653
0
+890.90(+3.46%)
Mar 15, 2022
25575
25825
25470
25762
0
+415.50(+1.64%)
Mar 14, 2022
25228
25442
25219
25346
0
+38.70(+0.15%)
Mar 13, 2022
25339
25631
25300
25308
0
+145.00(+0.58%)
Mar 10, 2022
25495
25504
24966
25163
0
-527.60(-2.05%)
Mar 09, 2022
25690
0
+972.90(+3.94%)
Mar 08, 2022
24718
0
-73.40(-0.30%)
Mar 07, 2022
24791
0
-430.50(-1.71%)
Mar 06, 2022
25221
0
-764.10(-2.94%)
Mar 03, 2022
25986
0
-591.80(-2.23%)
Mar 02, 2022
26577
0
+184.30(+0.70%)
Mar 01, 2022
26393
0
-451.70(-1.68%)
Feb 28, 2022
26845
0
+317.90(+1.20%)
Feb 27, 2022
26527
0
+50.30(+0.19%)
Feb 24, 2022
26476
0
+26.90(+0.10%)
Feb 21, 2022
26450
0
-461.30(-1.71%)
Feb 20, 2022
26911
0
-211.20(-0.78%)
Feb 17, 2022
27122
0
-110.80(-0.41%)
Feb 16, 2022
27233
0
-227.50(-0.83%)
Feb 15, 2022
27460
0
+595.20(+2.22%)
Feb 14, 2022
26865
0
-214.40(-0.79%)
Feb 13, 2022
27080
0
-616.50(-2.23%)
Feb 09, 2022
27696
0
+116.20(+0.42%)
Feb 08, 2022
27580
0
+295.40(+1.08%)
Feb 07, 2022
27284
0
+35.60(+0.13%)
Feb 06, 2022
27249
0
-191.10(-0.70%)
Feb 03, 2022
27440
0
+198.70(+0.73%)
Feb 02, 2022
27241
0
-292.30(-1.06%)
Feb 01, 2022
27534
0
+455.10(+1.68%)
Jan 31, 2022
27078
0
+76.50(+0.28%)
Jan 30, 2022
27002
0
+284.70(+1.07%)
Jan 27, 2022
26717
0
+547.00(+2.09%)
Jan 26, 2022
26170
0
-841.00(-3.11%)
Jan 25, 2022
27011
0
-120.00(-0.44%)
Jan 24, 2022
27131
0
-457.10(-1.66%)
Jan 23, 2022
27588
0
+66.10(+0.24%)
Jan 20, 2022
27522
0
-250.60(-0.90%)
Jan 19, 2022
27773
0
+305.70(+1.11%)
Jan 18, 2022
27467
0
-790.00(-2.80%)
Jan 17, 2022
28257
0
-76.30(-0.27%)
Jan 16, 2022
28334
0
+209.20(+0.74%)
Jan 13, 2022
28124
0
-364.80(-1.28%)
Jan 12, 2022
28489
0
-276.60(-0.96%)
Jan 11, 2022
28766
0
+543.20(+1.92%)
Jan 10, 2022
28222
0
-256.10(-0.90%)
Jan 06, 2022
28479
0
-9.30(-0.03%)
Jan 05, 2022
28488
0
-844.30(-2.88%)
Jan 04, 2022
29332
0
+30.40(+0.10%)
Jan 03, 2022
29302
0
+510.10(+1.77%)
Dec 29, 2021
28792
0
-115.20(-0.40%)
Dec 28, 2021
28907
0
-162.30(-0.56%)
Dec 27, 2021
29069
0
+392.70(+1.37%)
Dec 26, 2021
28676
0
-106.10(-0.37%)
Dec 23, 2021
28783
0
-15.80(-0.05%)
Dec 22, 2021
28798
0
+236.20(+0.83%)
Dec 21, 2021
28562
0
+44.60(+0.16%)
Dec 20, 2021
28518
0
+579.80(+2.08%)
Dec 19, 2021
27938
0
-607.90(-2.13%)
Dec 16, 2021
28546
0
-520.60(-1.79%)
Dec 15, 2021
29066
0
+606.60(+2.13%)
Dec 14, 2021
28460
0
+27.10(+0.10%)
Dec 13, 2021
28433
0
-207.90(-0.73%)
Dec 12, 2021
28640
0
+202.70(+0.71%)
Dec 09, 2021
28438
0
-287.70(-1.00%)
Dec 08, 2021
28726
0
-135.10(-0.47%)
Dec 07, 2021
28861
0
+405.00(+1.42%)
Dec 06, 2021
28456
0
+528.20(+1.89%)
Dec 05, 2021
27927
0
-102.20(-0.36%)
Dec 02, 2021
28030
0
+276.20(+1.00%)
Dec 01, 2021
27753
0
-182.20(-0.65%)
Nov 30, 2021
27936
0
+113.80(+0.41%)
Nov 29, 2021
27822
0
-462.10(-1.63%)
Nov 28, 2021
28284
0
-467.70(-1.63%)
Nov 25, 2021
28752
0
-747.70(-2.53%)
Nov 24, 2021
29499
0
+196.60(+0.67%)
Nov 23, 2021
29303
0
-471.40(-1.58%)
Nov 21, 2021
29774
0
+28.20(+0.09%)
Nov 18, 2021
29746
0
+147.20(+0.50%)
Nov 17, 2021
29599
0
-89.60(-0.30%)
Nov 16, 2021
29688
0
-119.80(-0.40%)
Nov 15, 2021
29808
0
+31.30(+0.11%)
Nov 14, 2021
29777
0
+166.80(+0.56%)
Nov 11, 2021
29610
0
+332.10(+1.13%)
Nov 10, 2021
29278
0
+171.10(+0.59%)
Nov 09, 2021
29107
0
-178.70(-0.61%)
Nov 08, 2021
29286
0
-221.60(-0.75%)
Nov 07, 2021
29507
0
-104.50(-0.35%)
Nov 04, 2021
29612
0
-182.80(-0.61%)
Nov 03, 2021
29860
29881
29719
29794
0
+273.50(+0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.